Playtech PLC (PTEC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:09 | 359.20p | 139,143 | £499,801.66 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:01 | 360.60p | 2 | £7.21 | Off-book | Buy | SI |
| 14/10/2026 | 15:28:53 | 359.80p | 1 | £3.60 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:53 | 359.80p | 5 | £17.99 | Off-book | Sell | OTC |
| 14/10/2026 | 15:28:47 | 359.80p | 1 | £3.60 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:47 | 359.80p | 6 | £21.59 | Off-book | Sell | OTC |
| 14/10/2026 | 15:27:32 | 360.20p | 786 | £2,831.17 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:10 | 359.60p | 269 | £967.32 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:10 | 359.60p | 2 | £7.19 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:14 | 359.20p | 98 | £352.02 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:14 | 359.20p | 158 | £567.54 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:14 | 359.20p | 267 | £959.06 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:14 | 359.20p | 145 | £520.84 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:14 | 359.20p | 100 | £359.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:41 | 359.20p | 271 | £973.43 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:03 | 359.20p | 2 | £7.18 | Off-book | Sell | SI |
| 14/10/2026 | 15:25:02 | 359.40p | 14 | £50.32 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:02 | 359.40p | 157 | £564.26 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:02 | 359.40p | 6 | £21.56 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:02 | 359.40p | 183 | £657.70 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:51 | 359.40p | 4 | £14.38 | Off-book | Sell | SI |
| 14/10/2026 | 15:24:50 | 359.60p | 169 | £607.72 | Exchange | Unknown | AT |
| 14/10/2026 | 15:24:50 | 359.80p | 55 | £197.89 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:50 | 359.80p | 106 | £381.39 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:50 | 359.80p | 2 | £7.20 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:50 | 359.80p | 4 | £14.39 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:50 | 359.60p | 106 | £381.18 | Exchange | Unknown | AT |
| 14/10/2026 | 15:24:44 | 359.40p | 2 | £7.19 | Off-book | Sell | SI |
| 14/10/2026 | 15:24:44 | 359.40p | 1 | £3.59 | Off-book | Unknown | SI |
| 14/10/2026 | 15:23:33 | 359.20p | 9 | £32.33 | Off-book | Sell | SI |
| 14/10/2026 | 15:23:33 | 359.20p | 5 | £17.96 | Off-book | Sell | SI |
| 14/10/2026 | 15:23:32 | 359.60p | 29 | £104.28 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:32 | 359.60p | 244 | £877.42 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:32 | 359.60p | 243 | £873.83 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:01 | 359.00p | 1 | £3.59 | Off-book | Buy | SI |
| 14/10/2026 | 15:23:01 | 359.00p | 4 | £14.36 | Off-book | Buy | OTC |
| 14/10/2026 | 15:23:01 | 359.00p | 4 | £14.36 | Off-book | Buy | OTC |
| 14/10/2026 | 15:23:01 | 359.00p | 4 | £14.36 | Off-book | Buy | SI |
| 14/10/2026 | 15:23:01 | 359.00p | 115 | £412.85 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:01 | 359.00p | 22 | £78.98 | Off-book | Buy | OTC |
| 14/10/2026 | 15:23:01 | 359.00p | 29 | £104.11 | Off-book | Buy | OTC |
| 14/10/2026 | 15:23:00 | 359.20p | 260 | £933.92 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:00 | 359.80p | 292 | £1,050.62 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:00 | 359.80p | 146 | £525.31 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:00 | 359.80p | 390 | £1,403.22 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:18 | 359.80p | 10 | £35.98 | Off-book | Sell | SI |
| 14/10/2026 | 15:20:17 | 359.80p | 12 | £43.18 | Off-book | Sell | SI |
| 14/10/2026 | 15:17:48 | 360.40p | 1,236 | £4,454.54 | Exchange | Buy | OFF |
| 14/10/2026 | 15:15:36 | 360.40p | 14 | £50.46 | Exchange | Buy | OFF |
| 14/10/2026 | 15:14:17 | 360.20p | 1 | £3.60 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:09 | 359.20p | 139,143 | £499,801.66 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:01 | 360.60p | 2 | £7.21 | Off-book | Buy | SI |
| 14/10/2026 | 15:28:53 | 359.80p | 1 | £3.60 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:53 | 359.80p | 5 | £17.99 | Off-book | Sell | OTC |
| 14/10/2026 | 15:28:47 | 359.80p | 1 | £3.60 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:47 | 359.80p | 6 | £21.59 | Off-book | Sell | OTC |
| 14/10/2026 | 15:27:32 | 360.20p | 786 | £2,831.17 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:10 | 359.60p | 269 | £967.32 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:10 | 359.60p | 2 | £7.19 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:14 | 359.20p | 98 | £352.02 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:14 | 359.20p | 158 | £567.54 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:14 | 359.20p | 267 | £959.06 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:14 | 359.20p | 145 | £520.84 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:14 | 359.20p | 100 | £359.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:41 | 359.20p | 271 | £973.43 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:03 | 359.20p | 2 | £7.18 | Off-book | Sell | SI |
| 14/10/2026 | 15:25:02 | 359.40p | 14 | £50.32 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:02 | 359.40p | 157 | £564.26 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:02 | 359.40p | 6 | £21.56 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:02 | 359.40p | 183 | £657.70 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:51 | 359.40p | 4 | £14.38 | Off-book | Sell | SI |
| 14/10/2026 | 15:24:50 | 359.60p | 169 | £607.72 | Exchange | Unknown | AT |
| 14/10/2026 | 15:24:50 | 359.80p | 55 | £197.89 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:50 | 359.80p | 106 | £381.39 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:50 | 359.80p | 2 | £7.20 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:50 | 359.80p | 4 | £14.39 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:50 | 359.60p | 106 | £381.18 | Exchange | Unknown | AT |
| 14/10/2026 | 15:24:44 | 359.40p | 2 | £7.19 | Off-book | Sell | SI |
| 14/10/2026 | 15:24:44 | 359.40p | 1 | £3.59 | Off-book | Unknown | SI |
| 14/10/2026 | 15:23:33 | 359.20p | 9 | £32.33 | Off-book | Sell | SI |
| 14/10/2026 | 15:23:33 | 359.20p | 5 | £17.96 | Off-book | Sell | SI |
| 14/10/2026 | 15:23:32 | 359.60p | 29 | £104.28 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:32 | 359.60p | 244 | £877.42 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:32 | 359.60p | 243 | £873.83 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:01 | 359.00p | 1 | £3.59 | Off-book | Buy | SI |
| 14/10/2026 | 15:23:01 | 359.00p | 4 | £14.36 | Off-book | Buy | OTC |
| 14/10/2026 | 15:23:01 | 359.00p | 4 | £14.36 | Off-book | Buy | OTC |
| 14/10/2026 | 15:23:01 | 359.00p | 4 | £14.36 | Off-book | Buy | SI |
| 14/10/2026 | 15:23:01 | 359.00p | 115 | £412.85 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:01 | 359.00p | 22 | £78.98 | Off-book | Buy | OTC |
| 14/10/2026 | 15:23:01 | 359.00p | 29 | £104.11 | Off-book | Buy | OTC |
| 14/10/2026 | 15:23:00 | 359.20p | 260 | £933.92 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:00 | 359.80p | 292 | £1,050.62 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:00 | 359.80p | 146 | £525.31 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:00 | 359.80p | 390 | £1,403.22 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:18 | 359.80p | 10 | £35.98 | Off-book | Sell | SI |
| 14/10/2026 | 15:20:17 | 359.80p | 12 | £43.18 | Off-book | Sell | SI |
| 14/10/2026 | 15:17:48 | 360.40p | 1,236 | £4,454.54 | Exchange | Buy | OFF |
| 14/10/2026 | 15:15:36 | 360.40p | 14 | £50.46 | Exchange | Buy | OFF |
| 14/10/2026 | 15:14:17 | 360.20p | 1 | £3.60 | Exchange | Buy | AT |
